|
 Huntington Bancsh - [Ticker: HBAN] |     | | Última Transacción | 14,435 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | --0.15 (+0.99%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 14,850 | Mínimo | 14,380 | | Volumen | 4.027.498 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 13,880 x 39.900 - 13,890 x 14.600 | Yield | | | Cierre Anterior | 14,590 | PER | 0,00% | | Apertura | 14,810 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para HBAN desde 2000-01-01 hasta 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-06-09 | 13,29 | 9.889.491 | 13,35 | 12,96 | 13,01 | 00:00:00 | | 2017-06-12 | 13,37 | 9.128.717 | 13,47 | 13,20 | 13,28 | 00:00:00 | | 2017-06-13 | 13,35 | 9.279.580 | 13,50 | 13,27 | 13,45 | 00:00:00 | | 2017-06-14 | 13,41 | 8.663.676 | 13,44 | 13,08 | 13,22 | 00:00:00 | | 2017-06-15 | 13,29 | 5.894.245 | 13,45 | 13,20 | 13,22 | 00:00:00 | | 2017-06-16 | 13,22 | 8.470.079 | 13,31 | 13,07 | 13,07 | 00:00:00 | | 2017-06-19 | 13,32 | 4.811.124 | 13,39 | 13,24 | 13,29 | 00:00:00 | | 2017-06-20 | 13,23 | 5.395.138 | 13,33 | 13,22 | 13,29 | 00:00:00 | | 2017-06-21 | 13,06 | 7.783.997 | 13,27 | 13,05 | 13,27 | 00:00:00 | | 2017-06-22 | 12,94 | 7.957.360 | 13,07 | 12,79 | 13,03 | 00:00:00 | | 2017-06-23 | 12,71 | 13.204.685 | 13,06 | 12,68 | 12,99 | 00:00:00 | | 2017-06-26 | 12,79 | 10.510.373 | 12,98 | 12,71 | 12,72 | 00:00:00 | | 2017-06-27 | 12,91 | 10.685.902 | 13,05 | 12,82 | 12,90 | 00:00:00 | | 2017-06-28 | 13,14 | 8.768.857 | 13,22 | 13,00 | 13,02 | 00:00:00 | | 2017-06-29 | 13,38 | 14.958.017 | 13,79 | 13,23 | 13,59 | 00:00:00 | | 2017-06-30 | 13,52 | 17.237.736 | 13,62 | 13,32 | 13,47 | 00:00:00 | | 2017-07-03 | 13,75 | 4.809.892 | 13,81 | 13,57 | 13,64 | 00:00:00 | | 2017-07-05 | 13,80 | 11.286.910 | 13,92 | 13,69 | 13,77 | 00:00:00 | | 2017-07-06 | 13,66 | 10.531.535 | 13,90 | 13,64 | 13,80 | 00:00:00 | | 2017-07-07 | 13,69 | 10.553.198 | 13,77 | 13,59 | 13,70 | 00:00:00 | | 2017-07-10 | 13,69 | 7.970.839 | 13,76 | 13,58 | 13,62 | 00:00:00 | | 2017-07-11 | 13,71 | 9.729.792 | 13,82 | 13,64 | 13,68 | 00:00:00 | | 2017-07-12 | 13,73 | 11.086.791 | 13,76 | 13,59 | 13,66 | 00:00:00 | | 2017-07-13 | 13,87 | 7.060.602 | 13,88 | 13,69 | 13,75 | 00:00:00 | | 2017-07-14 | 13,79 | 8.327.864 | 13,88 | 13,56 | 13,73 | 00:00:00 | | 2017-07-17 | 13,81 | 5.931.582 | 13,83 | 13,66 | 13,79 | 00:00:00 | | 2017-07-18 | 13,71 | 7.532.716 | 13,77 | 13,61 | 13,70 | 00:00:00 | | 2017-07-19 | 13,70 | 6.049.606 | 13,83 | 13,63 | 13,76 | 00:00:00 | | 2017-07-20 | 13,56 | 11.041.418 | 13,82 | 13,56 | 13,70 | 00:00:00 | | 2017-07-21 | 12,97 | 22.385.571 | 13,67 | 12,90 | 13,49 | 00:00:00 | | 2017-07-24 | 13,19 | 11.616.393 | 13,28 | 12,99 | 12,99 | 00:00:00 | | 2017-07-25 | 13,40 | 18.704.250 | 13,51 | 13,19 | 13,45 | 00:00:00 | | 2017-07-26 | 13,18 | 9.244.628 | 13,44 | 13,13 | 13,43 | 00:00:00 | | 2017-07-27 | 13,12 | 12.985.568 | 13,23 | 13,06 | 13,17 | 00:00:00 | | 2017-07-28 | 13,17 | 7.224.561 | 13,22 | 13,02 | 13,09 | 00:00:00 | | 2017-07-31 | 13,25 | 7.540.876 | 13,37 | 13,19 | 13,20 | 00:00:00 | | 2017-08-01 | 13,32 | 8.527.916 | 13,37 | 13,24 | 13,34 | 00:00:00 | | 2017-08-02 | 13,32 | 7.133.129 | 13,38 | 13,19 | 13,30 | 00:00:00 | | 2017-08-03 | 13,16 | 13.020.536 | 13,37 | 13,11 | 13,27 | 00:00:00 | | 2017-08-04 | 13,30 | 8.868.611 | 13,49 | 13,23 | 13,30 | 00:00:00 | | 2017-08-07 | 13,28 | 5.355.880 | 13,35 | 13,24 | 13,30 | 00:00:00 | | 2017-08-08 | 13,35 | 8.561.891 | 13,56 | 13,23 | 13,24 | 00:00:00 | | 2017-08-09 | 13,17 | 8.007.436 | 13,28 | 13,11 | 13,24 | 00:00:00 | | 2017-08-10 | 12,81 | 8.213.987 | 13,11 | 12,81 | 13,06 | 00:00:00 | | 2017-08-11 | 12,72 | 7.592.055 | 12,99 | 12,67 | 12,99 | 00:00:00 | | 2017-08-14 | 12,96 | 5.465.304 | 13,00 | 12,81 | 12,86 | 00:00:00 | | 2017-08-15 | 13,00 | 5.082.078 | 13,14 | 12,97 | 12,97 | 00:00:00 | | 2017-08-16 | 13,00 | 8.770.355 | 13,08 | 12,89 | 13,02 | 00:00:00 | | 2017-08-17 | 12,64 | 10.130.315 | 12,99 | 12,63 | 12,94 | 00:00:00 | | 2017-08-18 | 12,66 | 6.940.075 | 12,78 | 12,54 | 12,60 | 00:00:00 | | 2017-08-21 | 12,60 | 4.873.522 | 12,68 | 12,54 | 12,63 | 00:00:00 | | 2017-08-22 | 12,70 | 4.247.518 | 12,73 | 12,63 | 12,65 | 00:00:00 | | 2017-08-23 | 12,67 | 5.951.701 | 12,75 | 12,56 | 12,59 | 00:00:00 | | 2017-08-24 | 12,70 | 4.881.902 | 12,76 | 12,64 | 12,72 | 00:00:00 | | 2017-08-25 | 12,76 | 7.687.195 | 12,84 | 12,71 | 12,74 | 00:00:00 | | 2017-08-28 | 12,72 | 5.808.631 | 12,84 | 12,66 | 12,79 | 00:00:00 | | 2017-08-29 | 12,59 | 6.424.938 | 12,66 | 12,47 | 12,55 | 00:00:00 | | 2017-08-30 | 12,67 | 4.605.299 | 12,71 | 12,54 | 12,56 | 00:00:00 | | 2017-08-31 | 12,59 | 6.018.776 | 12,76 | 12,58 | 12,76 | 00:00:00 | | 2017-09-01 | 12,70 | 6.545.523 | 12,82 | 12,61 | 12,63 | 00:00:00 | | 2017-09-05 | 12,38 | 12.201.517 | 12,65 | 12,38 | 12,63 | 00:00:00 | | 2017-09-06 | 12,51 | 8.149.579 | 12,55 | 12,41 | 12,45 | 00:00:00 | | 2017-09-07 | 12,18 | 10.997.905 | 12,52 | 12,14 | 12,51 | 00:00:00 | | 2017-09-08 | 12,32 | 8.728.161 | 12,42 | 12,15 | 12,17 | 00:00:00 | | 2017-09-11 | 12,54 | 8.905.493 | 12,60 | 12,47 | 12,48 | 00:00:00 | | 2017-09-12 | 12,79 | 8.921.841 | 12,88 | 12,52 | 12,54 | 00:00:00 | | 2017-09-13 | 12,90 | 9.491.219 | 12,90 | 12,71 | 12,78 | 00:00:00 | | 2017-09-14 | 12,80 | 12.710.263 | 13,01 | 12,75 | 13,00 | 00:00:00 | | 2017-09-15 | 12,76 | 15.912.466 | 12,77 | 12,57 | 12,70 | 00:00:00 | | 2017-09-18 | 13,09 | 10.528.784 | 13,16 | 12,77 | 12,82 | 00:00:00 | | 2017-09-19 | 13,25 | 7.541.360 | 13,30 | 13,03 | 13,08 | 00:00:00 | | 2017-09-20 | 13,36 | 9.263.235 | 13,38 | 13,07 | 13,23 | 00:00:00 | | 2017-09-21 | 13,40 | 5.835.581 | 13,47 | 13,32 | 13,33 | 00:00:00 | | 2017-09-22 | 13,39 | 6.116.344 | 13,39 | 13,27 | 13,33 | 00:00:00 | | 2017-09-25 | 13,38 | 5.338.820 | 13,50 | 13,26 | 13,34 | 00:00:00 | | 2017-09-26 | 13,45 | 6.258.863 | 13,48 | 13,35 | 13,45 | 00:00:00 | | 2017-09-27 | 13,75 | 11.052.388 | 13,91 | 13,56 | 13,62 | 00:00:00 | | 2017-09-28 | 13,87 | 15.042.463 | 13,91 | 13,67 | 13,78 | 00:00:00 | | 2017-09-29 | 13,96 | 8.731.873 | 14,05 | 13,79 | 13,88 | 00:00:00 | | 2017-10-02 | 14,04 | 9.533.205 | 14,04 | 13,83 | 14,01 | 00:00:00 | | 2017-10-03 | 13,90 | 8.908.323 | 14,03 | 13,75 | 14,03 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
